Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 19.79 | 20.01 | 19.76 | 19.88 | 19.88 | 3,204,100 |
21 Sept 2023 | 20.44 | 20.44 | 19.74 | 19.74 | 19.74 | 4,037,000 |
20 Sept 2023 | 20.80 | 20.82 | 20.51 | 20.53 | 20.53 | 3,198,700 |
19 Sept 2023 | 20.69 | 21.07 | 20.63 | 20.68 | 20.68 | 4,186,600 |
18 Sept 2023 | 20.95 | 20.97 | 20.64 | 20.66 | 20.66 | 5,368,900 |
15 Sept 2023 | 20.50 | 20.61 | 20.41 | 20.57 | 20.57 | 6,275,000 |
14 Sept 2023 | 20.49 | 20.72 | 20.41 | 20.59 | 20.59 | 3,941,700 |
13 Sept 2023 | 20.15 | 20.43 | 19.99 | 20.35 | 20.35 | 3,150,000 |
12 Sept 2023 | 20.18 | 20.26 | 20.07 | 20.07 | 20.07 | 2,500,000 |
11 Sept 2023 | 19.97 | 20.22 | 19.86 | 20.17 | 20.17 | 2,228,000 |
08 Sept 2023 | 19.83 | 19.99 | 19.76 | 19.89 | 19.89 | 2,094,800 |
07 Sept 2023 | 19.81 | 19.90 | 19.63 | 19.75 | 19.75 | 4,030,500 |
06 Sept 2023 | 20.01 | 20.09 | 19.78 | 19.89 | 19.89 | 2,934,000 |
05 Sept 2023 | 20.28 | 20.30 | 20.03 | 20.09 | 20.09 | 2,816,600 |
01 Sept 2023 | 20.37 | 20.55 | 20.33 | 20.36 | 20.36 | 2,474,100 |
31 Aug 2023 | 20.30 | 20.46 | 20.24 | 20.27 | 20.27 | 4,789,500 |
30 Aug 2023 | 20.49 | 20.49 | 20.17 | 20.26 | 20.26 | 2,617,700 |
29 Aug 2023 | 20.28 | 20.48 | 20.11 | 20.48 | 20.48 | 3,135,100 |
28 Aug 2023 | 19.84 | 20.29 | 19.80 | 20.26 | 20.26 | 3,001,100 |
25 Aug 2023 | 19.77 | 19.88 | 19.51 | 19.71 | 19.71 | 2,206,800 |
24 Aug 2023 | 19.49 | 19.77 | 19.46 | 19.66 | 19.66 | 2,544,200 |
23 Aug 2023 | 19.00 | 19.55 | 18.97 | 19.55 | 19.55 | 3,071,000 |
22 Aug 2023 | 19.25 | 19.27 | 18.93 | 18.93 | 18.93 | 3,232,900 |
21 Aug 2023 | 19.08 | 19.14 | 18.86 | 19.09 | 19.09 | 3,432,100 |
18 Aug 2023 | 19.00 | 19.18 | 18.88 | 19.10 | 19.10 | 2,857,100 |
17 Aug 2023 | 19.18 | 19.34 | 19.00 | 19.08 | 19.08 | 3,408,000 |
16 Aug 2023 | 19.25 | 19.34 | 19.17 | 19.17 | 19.17 | 2,966,900 |
15 Aug 2023 | 19.27 | 19.36 | 19.11 | 19.30 | 19.30 | 4,100,900 |
14 Aug 2023 | 19.80 | 19.80 | 19.28 | 19.41 | 19.41 | 5,013,500 |
11 Aug 2023 | 19.95 | 20.00 | 19.77 | 19.87 | 19.87 | 2,449,800 |
10 Aug 2023 | 20.05 | 20.13 | 19.85 | 20.00 | 20.00 | 2,902,100 |
09 Aug 2023 | 20.01 | 20.09 | 19.81 | 19.97 | 19.97 | 3,039,500 |
08 Aug 2023 | 19.79 | 20.07 | 19.64 | 20.03 | 20.03 | 2,313,900 |
07 Aug 2023 | 19.88 | 20.00 | 19.77 | 19.96 | 19.96 | 2,361,200 |
04 Aug 2023 | 19.50 | 19.96 | 19.49 | 19.83 | 19.83 | 3,721,100 |
03 Aug 2023 | 19.73 | 19.73 | 19.30 | 19.44 | 19.44 | 5,819,500 |
02 Aug 2023 | 19.89 | 19.96 | 19.67 | 19.86 | 19.86 | 3,649,700 |
01 Aug 2023 | 19.95 | 20.30 | 19.94 | 20.02 | 20.02 | 4,211,100 |
31 Jul 2023 | 20.40 | 20.55 | 20.00 | 20.09 | 20.09 | 5,212,200 |
28 Jul 2023 | 20.29 | 20.41 | 19.97 | 20.35 | 20.35 | 3,539,100 |
27 Jul 2023 | 20.86 | 21.05 | 20.02 | 20.07 | 20.07 | 5,922,800 |
26 Jul 2023 | 20.62 | 20.86 | 20.60 | 20.80 | 20.80 | 4,175,400 |
25 Jul 2023 | 20.34 | 20.75 | 20.30 | 20.58 | 20.58 | 3,726,800 |
24 Jul 2023 | 20.10 | 20.45 | 20.08 | 20.34 | 20.34 | 3,022,900 |
21 Jul 2023 | 20.25 | 20.31 | 19.99 | 20.09 | 20.09 | 2,767,400 |
20 Jul 2023 | 20.50 | 20.57 | 20.14 | 20.19 | 20.19 | 4,092,300 |
19 Jul 2023 | 20.50 | 20.65 | 20.48 | 20.53 | 20.53 | 3,535,400 |
18 Jul 2023 | 20.16 | 20.49 | 20.14 | 20.37 | 20.37 | 3,389,300 |
17 Jul 2023 | 20.02 | 20.12 | 19.79 | 20.11 | 20.11 | 2,267,900 |
14 Jul 2023 | 20.15 | 20.17 | 19.97 | 20.00 | 20.00 | 2,214,500 |
13 Jul 2023 | 19.92 | 20.20 | 19.87 | 20.16 | 20.16 | 3,837,800 |
12 Jul 2023 | 20.00 | 20.03 | 19.74 | 19.86 | 19.86 | 3,299,200 |
11 Jul 2023 | 19.62 | 19.79 | 19.56 | 19.66 | 19.66 | 2,655,500 |
10 Jul 2023 | 19.21 | 19.56 | 19.15 | 19.54 | 19.54 | 3,045,200 |
07 Jul 2023 | 18.72 | 19.38 | 18.71 | 19.23 | 19.23 | 5,575,900 |
06 Jul 2023 | 19.03 | 19.07 | 18.39 | 18.78 | 18.78 | 6,900,400 |
05 Jul 2023 | 19.63 | 19.63 | 19.31 | 19.32 | 19.32 | 4,279,900 |
03 Jul 2023 | 19.87 | 19.97 | 19.69 | 19.76 | 19.76 | 2,396,200 |
30 Jun 2023 | 20.13 | 20.16 | 19.88 | 20.01 | 20.01 | 3,784,300 |
29 Jun 2023 | 19.99 | 20.07 | 19.77 | 20.01 | 20.01 | 4,025,100 |
29 Jun 2023 | 0.65 Dividend | |||||
28 Jun 2023 | 20.58 | 20.71 | 20.45 | 20.68 | 20.03 | 4,254,600 |
27 Jun 2023 | 20.37 | 20.60 | 20.30 | 20.60 | 19.95 | 4,361,500 |
26 Jun 2023 | 20.15 | 20.61 | 20.08 | 20.32 | 19.68 | 4,059,600 |
23 Jun 2023 | 20.36 | 20.41 | 20.08 | 20.12 | 19.49 | 4,579,000 |
22 Jun 2023 | 20.56 | 20.58 | 20.36 | 20.44 | 19.80 | 3,036,300 |
21 Jun 2023 | 20.47 | 20.72 | 20.33 | 20.60 | 19.95 | 3,930,300 |
20 Jun 2023 | 20.58 | 20.65 | 20.43 | 20.53 | 19.88 | 5,340,200 |
16 Jun 2023 | 20.93 | 21.04 | 20.59 | 20.59 | 19.94 | 10,141,900 |
15 Jun 2023 | 20.55 | 21.00 | 20.55 | 20.89 | 20.23 | 5,109,900 |
14 Jun 2023 | 20.82 | 20.87 | 20.40 | 20.65 | 20.00 | 4,340,700 |
13 Jun 2023 | 20.62 | 20.83 | 20.58 | 20.73 | 20.08 | 4,777,000 |
12 Jun 2023 | 20.09 | 20.55 | 20.07 | 20.54 | 19.89 | 4,914,300 |
09 Jun 2023 | 19.92 | 20.08 | 19.86 | 20.00 | 19.37 | 4,820,200 |
08 Jun 2023 | 19.89 | 20.01 | 19.78 | 19.92 | 19.29 | 3,150,300 |
07 Jun 2023 | 20.00 | 20.27 | 19.80 | 19.80 | 19.18 | 5,028,800 |
06 Jun 2023 | 19.52 | 20.00 | 19.52 | 19.91 | 19.28 | 3,297,700 |
05 Jun 2023 | 19.61 | 19.70 | 19.37 | 19.58 | 18.96 | 2,497,400 |
02 Jun 2023 | 19.62 | 19.81 | 19.49 | 19.61 | 18.99 | 3,939,300 |
01 Jun 2023 | 18.91 | 19.44 | 18.91 | 19.43 | 18.82 | 4,121,900 |
31 May 2023 | 18.86 | 19.04 | 18.66 | 18.88 | 18.29 | 10,087,900 |
30 May 2023 | 18.51 | 18.98 | 18.48 | 18.91 | 18.32 | 4,178,300 |
26 May 2023 | 17.82 | 18.49 | 17.70 | 18.44 | 17.86 | 3,856,900 |
25 May 2023 | 18.15 | 18.17 | 17.51 | 17.79 | 17.23 | 6,041,300 |
24 May 2023 | 18.68 | 18.68 | 18.12 | 18.21 | 17.64 | 4,587,400 |
23 May 2023 | 19.11 | 19.30 | 18.73 | 18.73 | 18.14 | 3,543,000 |
22 May 2023 | 19.25 | 19.31 | 18.99 | 19.10 | 18.50 | 3,128,100 |
19 May 2023 | 19.20 | 19.27 | 18.98 | 19.16 | 18.56 | 4,051,600 |
18 May 2023 | 18.93 | 19.15 | 18.81 | 19.11 | 18.51 | 3,265,300 |
17 May 2023 | 18.75 | 19.10 | 18.61 | 18.98 | 18.38 | 3,715,400 |
16 May 2023 | 18.70 | 18.82 | 18.58 | 18.65 | 18.06 | 3,600,600 |
15 May 2023 | 18.77 | 18.92 | 18.69 | 18.83 | 18.24 | 2,706,000 |
12 May 2023 | 18.95 | 18.98 | 18.67 | 18.74 | 18.15 | 2,528,200 |
11 May 2023 | 18.74 | 18.93 | 18.64 | 18.92 | 18.33 | 2,474,600 |
10 May 2023 | 19.02 | 19.06 | 18.66 | 18.83 | 18.24 | 2,969,400 |
09 May 2023 | 18.84 | 19.01 | 18.72 | 18.73 | 18.14 | 3,851,200 |
08 May 2023 | 19.13 | 19.14 | 18.82 | 19.01 | 18.41 | 3,139,600 |
05 May 2023 | 18.86 | 19.20 | 18.79 | 19.07 | 18.47 | 3,905,100 |
04 May 2023 | 18.85 | 18.92 | 18.50 | 18.58 | 18.00 | 4,718,200 |
03 May 2023 | 18.95 | 19.53 | 18.92 | 18.97 | 18.37 | 8,229,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |